SAFRY
SAFRAN SA UNSPON/ ADR
stockOTCADR
EODOct 2, 2026
92.80USD+1.023%(+0.94)220,933
SAFRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 94.00 | 94.04 | 92.42 | 92.80 | +1.023% | 220,933 | 0.000% |
| 2026-10-01 | 93.07 | 93.39 | 91.14 | 91.86 | -2.204% | 206,390 | +1.023% |
| 2026-09-30 | 95.31 | 95.35 | 93.91 | 93.93 | -1.448% | 156,284 | -1.203% |
| 2026-09-29 | 95.46 | 95.64 | 94.59 | 95.31 | +0.305% | 131,587 | -2.634% |
| 2026-09-28 | 95.86 | 96.24 | 94.54 | 95.02 | -1.564% | 116,699 | -2.336% |
| 2026-09-25 | 96.21 | 96.70 | 95.50 | 96.53 | +0.836% | 93,394 | -3.864% |
| 2026-09-24 | 95.20 | 96.51 | 94.78 | 95.73 | +0.514% | 139,630 | -3.061% |
| 2026-09-23 | 95.50 | 96.47 | 94.72 | 95.24 | -0.115% | 157,989 | -2.562% |
| 2026-09-22 | 95.81 | 95.84 | 94.11 | 95.35 | +0.453% | 195,887 | -2.674% |
| 2026-09-21 | 94.04 | 95.13 | 93.56 | 94.92 | +2.395% | 117,643 | -2.233% |
| 2026-09-18 | 93.31 | 93.31 | 92.13 | 92.70 | -2.184% | 128,245 | +0.108% |
| 2026-09-17 | 95.41 | 95.79 | 94.64 | 94.77 | +1.434% | 598,792 | -2.079% |
| 2026-09-16 | 93.52 | 94.37 | 92.61 | 93.43 | +0.446% | 118,390 | -0.674% |
| 2026-09-15 | 93.48 | 93.55 | 92.71 | 93.02 | -0.252% | 141,493 | -0.231% |
| 2026-09-14 | 92.49 | 93.67 | 92.07 | 93.25 | -2.213% | 155,991 | -0.483% |
| 2026-09-11 | 95.77 | 96.09 | 95.32 | 95.36 | +2.494% | 187,049 | -2.685% |
| 2026-09-10 | 92.95 | 93.64 | 92.91 | 93.04 | -0.417% | 108,387 | -0.258% |
| 2026-09-09 | 94.36 | 94.37 | 93.36 | 93.43 | -2.484% | 147,674 | -0.674% |
| 2026-09-08 | 96.15 | 97.01 | 95.81 | 95.81 | -0.951% | 125,195 | -3.142% |
| 2026-09-04 | 96.20 | 97.16 | 96.20 | 96.73 | +0.415% | 93,110 | -4.063% |
| 2026-09-03 | 96.39 | 96.49 | 95.40 | 96.33 | +1.336% | 129,557 | -3.664% |
| 2026-09-02 | 96.74 | 96.74 | 94.84 | 95.06 | -0.210% | 144,819 | -2.377% |
| 2026-09-01 | 95.91 | 96.34 | 95.21 | 95.26 | -2.056% | 132,114 | -2.582% |
| 2026-08-31 | 98.62 | 98.62 | 96.98 | 97.26 | -2.330% | 113,223 | -4.586% |
| 2026-08-28 | 100.50 | 100.69 | 99.18 | 99.58 | -0.100% | 99,179 | -6.809% |
| 2026-08-27 | 101.20 | 101.20 | 99.43 | 99.68 | -2.073% | 130,822 | -6.902% |
| 2026-08-26 | 102.20 | 103.09 | 101.66 | 101.79 | +1.516% | 161,179 | -8.832% |
| 2026-08-25 | 101.22 | 101.22 | 100.09 | 100.27 | +1.416% | 80,321 | -7.450% |
| 2026-08-24 | 99.24 | 99.44 | 98.67 | 98.87 | -1.011% | 178,153 | -6.139% |
| 2026-08-21 | 100.07 | 100.33 | 99.65 | 99.88 | +0.181% | 347,161 | -7.089% |
| 2026-08-20 | 100.96 | 101.02 | 99.69 | 99.70 | -1.918% | 112,803 | -6.921% |
| 2026-08-19 | 102.80 | 102.90 | 101.54 | 101.65 | -0.606% | 150,519 | -8.706% |
| 2026-08-18 | 102.38 | 102.80 | 101.97 | 102.27 | -1.739% | 443,516 | -9.260% |
| 2026-08-17 | 104.95 | 105.34 | 103.96 | 104.08 | +0.115% | 426,723 | -10.838% |
| 2026-08-14 | 104.45 | 104.72 | 103.96 | 103.96 | +1.069% | 82,711 | -10.735% |
| 2026-08-13 | 103.78 | 104.07 | 102.40 | 102.86 | -1.598% | 452,562 | -9.780% |
| 2026-08-12 | 105.02 | 105.09 | 104.02 | 104.53 | +0.481% | 224,702 | -11.222% |
| 2026-08-11 | 104.23 | 105.04 | 103.73 | 104.03 | -0.221% | 131,915 | -10.795% |
| 2026-08-10 | 103.80 | 104.98 | 103.69 | 104.26 | +1.194% | 313,594 | -10.992% |
| 2026-08-07 | 103.66 | 103.66 | 102.54 | 103.03 | +0.921% | 99,062 | -9.929% |
| 2026-08-06 | 103.39 | 103.83 | 101.86 | 102.09 | -1.324% | 125,167 | -9.100% |
| 2026-08-05 | 103.81 | 104.07 | 103.05 | 103.46 | +0.544% | 177,448 | -10.303% |
| 2026-08-04 | 103.11 | 103.21 | 101.92 | 102.90 | +1.579% | 145,618 | -9.815% |
| 2026-08-03 | 100.82 | 101.37 | 100.62 | 101.30 | +2.551% | 136,341 | -8.391% |
| 2026-07-31 | 97.74 | 98.78 | 96.79 | 98.78 | -0.222% | 277,699 | -6.054% |
| 2026-07-30 | 98.44 | 99.10 | 97.39 | 99.00 | +1.820% | 315,961 | -6.263% |
| 2026-07-29 | 97.44 | 98.57 | 96.20 | 97.23 | -0.246% | 209,909 | -4.556% |
| 2026-07-28 | 96.87 | 98.20 | 96.65 | 97.47 | +2.838% | 207,791 | -4.791% |
| 2026-07-27 | 96.21 | 97.17 | 93.52 | 94.78 | +1.196% | 197,573 | -2.089% |
| 2026-07-24 | 92.96 | 94.16 | 92.80 | 93.66 | +2.562% | 140,614 | -0.918% |
| 2026-07-23 | 90.66 | 92.10 | 90.66 | 91.32 | -2.049% | 482,739 | +1.621% |
| 2026-07-22 | 92.92 | 93.62 | 92.79 | 93.23 | -0.448% | 599,291 | -0.461% |
| 2026-07-21 | 91.49 | 93.72 | 90.58 | 93.65 | +1.683% | 221,914 | -0.908% |
| 2026-07-20 | 93.25 | 93.39 | 91.95 | 92.10 | -2.229% | 180,242 | +0.760% |
| 2026-07-17 | 92.84 | 94.69 | 92.81 | 94.20 | +0.813% | 95,636 | -1.486% |
| 2026-07-16 | 93.12 | 94.10 | 92.14 | 93.44 | -1.132% | 153,450 | -0.685% |
| 2026-07-15 | 93.17 | 94.93 | 92.64 | 94.51 | +1.678% | 186,445 | -1.809% |
| 2026-07-14 | 92.83 | 94.20 | 92.83 | 92.95 | -0.375% | 190,682 | -0.161% |
| 2026-07-13 | 94.28 | 94.45 | 93.27 | 93.30 | -2.863% | 118,652 | -0.536% |
| 2026-07-10 | 96.20 | 96.33 | 94.92 | 96.05 | -1.264% | 99,616 | -3.384% |
| 2026-07-09 | 96.21 | 97.53 | 96.08 | 97.28 | +1.747% | 111,471 | -4.605% |
| 2026-07-08 | 95.26 | 96.07 | 94.10 | 95.61 | -3.307% | 158,906 | -2.939% |
| 2026-07-07 | 100.38 | 100.48 | 98.46 | 98.88 | -3.371% | 155,424 | -6.149% |
| 2026-07-06 | 101.27 | 102.46 | 101.27 | 102.33 | +1.372% | 125,840 | -9.313% |
| 2026-07-02 | 101.79 | 102.42 | 100.36 | 100.94 | +1.350% | 128,481 | -8.069% |
| 2026-07-01 | 99.15 | 100.03 | 98.92 | 99.60 | +1.353% | 167,771 | -6.827% |
| 2026-06-30 | 97.58 | 98.86 | 97.50 | 98.27 | +1.792% | 307,019 | -5.566% |
| 2026-06-29 | 94.78 | 96.73 | 94.71 | 96.54 | +1.825% | 630,921 | -3.874% |
| 2026-06-26 | 94.91 | 95.66 | 94.41 | 94.81 | -2.368% | 480,709 | -2.120% |
| 2026-06-25 | 97.39 | 98.19 | 96.67 | 97.11 | +1.293% | 654,320 | -4.438% |
| 2026-06-24 | 95.48 | 96.19 | 95.13 | 95.87 | +1.407% | 143,731 | -3.202% |
| 2026-06-23 | 94.41 | 95.30 | 94.14 | 94.54 | -0.158% | 148,355 | -1.840% |
| 2026-06-22 | 94.43 | 94.91 | 93.96 | 94.69 | -0.817% | 234,095 | -1.996% |
| 2026-06-18 | 95.29 | 95.99 | 94.66 | 95.47 | +2.766% | 141,977 | -2.797% |
| 2026-06-17 | 93.86 | 94.57 | 92.75 | 92.90 | -0.959% | 216,177 | -0.108% |
| 2026-06-16 | 94.22 | 94.42 | 93.54 | 93.80 | +2.648% | 223,091 | -1.066% |
| 2026-06-15 | 93.42 | 93.42 | 91.38 | 91.38 | +3.523% | 145,010 | +1.554% |
| 2026-06-12 | 88.72 | 89.09 | 87.42 | 88.27 | +1.367% | 212,875 | +5.132% |
| 2026-06-11 | 84.33 | 87.33 | 84.22 | 87.08 | +3.765% | 162,891 | +6.569% |
| 2026-06-10 | 85.57 | 85.78 | 83.59 | 83.92 | -1.963% | 108,837 | +10.582% |
| 2026-06-09 | 86.88 | 87.52 | 84.40 | 85.60 | +1.110% | 198,636 | +8.411% |
| 2026-06-08 | 85.42 | 85.71 | 84.50 | 84.66 | -1.052% | 131,120 | +9.615% |
| 2026-06-05 | 86.66 | 86.81 | 84.99 | 85.56 | -2.027% | 192,877 | +8.462% |
| 2026-06-04 | 87.35 | 87.42 | 86.57 | 87.33 | +2.947% | 240,779 | +6.264% |
| 2026-06-03 | 85.27 | 85.63 | 84.61 | 84.83 | -1.131% | 1,165,055 | +9.395% |
| 2026-06-02 | 85.93 | 86.68 | 85.46 | 85.80 | -0.291% | 747,157 | +8.159% |
| 2026-06-01 | 86.40 | 86.57 | 85.00 | 86.05 | -3.260% | 250,448 | +7.844% |
| 2026-05-29 | 89.47 | 90.19 | 88.95 | 88.95 | +0.554% | 146,570 | +4.328% |
| 2026-05-28 | 86.76 | 88.98 | 86.71 | 88.46 | +1.854% | 221,467 | +4.906% |
| 2026-05-27 | 87.53 | 87.83 | 86.61 | 86.85 | +0.012% | 173,645 | +6.851% |
| 2026-05-26 | 86.27 | 87.14 | 85.92 | 86.84 | +5.941% | 175,258 | +6.863% |
| 2026-05-22 | 83.15 | 83.35 | 81.68 | 81.97 | +0.085% | 146,272 | +13.212% |
| 2026-05-21 | 81.47 | 82.80 | 80.54 | 81.90 | -0.967% | 642,355 | +13.309% |
| 2026-05-20 | 80.57 | 83.47 | 80.44 | 82.70 | +4.419% | 364,229 | +12.213% |
| 2026-05-19 | 79.91 | 80.47 | 79.17 | 79.20 | -0.702% | 263,669 | +17.172% |
| 2026-05-18 | 80.36 | 80.86 | 78.75 | 79.76 | +1.774% | 298,787 | +16.349% |
| 2026-05-15 | 79.60 | 79.75 | 78.37 | 78.37 | -4.310% | 464,930 | +18.413% |
| 2026-05-14 | 82.43 | 82.44 | 81.85 | 81.90 | -1.075% | 130,997 | +13.309% |
| 2026-05-13 | 81.02 | 82.79 | 81.02 | 82.79 | +0.094% | 219,713 | +12.091% |
| 2026-05-12 | 81.54 | 82.75 | 81.36 | 82.71 | -1.145% | 204,543 | +12.197% |
| 2026-05-11 | 82.82 | 83.75 | 82.46 | 83.67 | -1.216% | 217,803 | +10.912% |
| 2026-05-08 | 85.42 | 85.62 | 83.84 | 84.70 | -0.762% | 221,059 | +9.563% |
| 2026-05-07 | 87.89 | 88.14 | 85.35 | 85.35 | -2.267% | 232,950 | +8.729% |
| 2026-05-06 | 86.83 | 88.02 | 86.74 | 87.33 | +9.766% | 154,705 | +6.264% |
| 2026-05-05 | 78.64 | 79.86 | 78.39 | 79.56 | +2.910% | 154,866 | +16.642% |
| 2026-05-04 | 78.35 | 78.69 | 76.86 | 77.31 | -3.963% | 677,697 | +20.036% |
| 2026-05-01 | 80.82 | 81.22 | 79.64 | 80.50 | +0.751% | 383,662 | +15.280% |
| 2026-04-30 | 79.45 | 80.47 | 79.31 | 79.90 | +2.778% | 515,479 | +16.145% |
| 2026-04-29 | 78.46 | 79.18 | 77.50 | 77.74 | -1.744% | 376,115 | +19.372% |
| 2026-04-28 | 79.07 | 79.96 | 78.96 | 79.12 | -1.100% | 196,023 | +17.290% |
| 2026-04-27 | 80.17 | 80.61 | 79.50 | 80.00 | +0.667% | 256,897 | +16.000% |
| 2026-04-24 | 79.40 | 80.06 | 78.74 | 79.47 | -1.561% | 490,348 | +16.774% |
| 2026-04-23 | 80.70 | 82.62 | 79.66 | 80.73 | +0.087% | 246,362 | +14.951% |
| 2026-04-22 | 81.37 | 81.63 | 79.47 | 80.66 | -2.854% | 310,209 | +15.051% |
| 2026-04-21 | 84.99 | 85.49 | 81.96 | 83.03 | -7.042% | 166,667 | +11.767% |
| 2026-04-20 | 90.36 | 90.41 | 88.87 | 89.32 | -3.302% | 264,700 | +3.896% |
| 2026-04-17 | 92.54 | 94.72 | 92.18 | 92.37 | +5.349% | 205,696 | +0.466% |
| 2026-04-16 | 90.12 | 90.18 | 87.01 | 87.68 | -3.765% | 540,081 | +5.839% |
| 2026-04-15 | 91.67 | 91.68 | 90.52 | 91.11 | -2.723% | 127,338 | +1.855% |
| 2026-04-14 | 93.29 | 94.11 | 93.19 | 93.66 | +2.215% | 99,451 | -0.918% |
| 2026-04-13 | 90.05 | 91.88 | 89.99 | 91.63 | -0.337% | 123,189 | +1.277% |
| 2026-04-10 | 92.76 | 92.83 | 91.28 | 91.94 | -0.745% | 118,166 | +0.935% |
| 2026-04-09 | 91.74 | 93.25 | 91.56 | 92.63 | +1.724% | 151,438 | +0.184% |
| 2026-04-08 | 92.05 | 92.48 | 90.22 | 91.06 | +9.632% | 927,287 | +1.911% |
| 2026-04-07 | 82.36 | 83.26 | 81.43 | 83.06 | -0.288% | 581,414 | +11.726% |
| 2026-04-06 | 84.85 | 84.85 | 82.90 | 83.30 | +0.386% | 227,253 | +11.405% |
| 2026-04-02 | 81.94 | 83.85 | 81.75 | 82.98 | -1.014% | 785,291 | +11.834% |
| 2026-04-01 | 83.66 | 84.71 | 83.34 | 83.83 | +2.194% | 461,663 | +10.700% |
| 2026-03-31 | 80.24 | 82.61 | 80.07 | 82.03 | +4.231% | 494,640 | +13.129% |
| 2026-03-30 | 79.39 | 79.77 | 77.93 | 78.70 | -1.168% | 683,204 | +17.916% |
| 2026-03-27 | 80.25 | 80.45 | 79.28 | 79.63 | -1.326% | 176,332 | +16.539% |
| 2026-03-26 | 80.72 | 81.66 | 80.49 | 80.70 | -2.560% | 193,393 | +14.994% |
| 2026-03-25 | 83.28 | 83.63 | 82.29 | 82.82 | +1.907% | 379,651 | +12.050% |
| 2026-03-24 | 81.06 | 82.64 | 80.51 | 81.27 | -2.892% | 322,527 | +14.187% |
| 2026-03-23 | 83.95 | 85.71 | 83.07 | 83.69 | +3.705% | 209,650 | +10.885% |
| 2026-03-20 | 83.98 | 83.98 | 80.51 | 80.70 | -5.293% | 235,327 | +14.994% |
| 2026-03-19 | 84.57 | 86.01 | 84.18 | 85.21 | -1.843% | 190,772 | +8.907% |
| 2026-03-18 | 88.40 | 88.55 | 86.81 | 86.81 | -1.161% | 169,983 | +6.900% |
| 2026-03-17 | 89.16 | 89.16 | 87.73 | 87.83 | -0.431% | 145,258 | +5.659% |
| 2026-03-16 | 87.17 | 88.59 | 87.16 | 88.21 | +2.024% | 331,637 | +5.203% |
| 2026-03-13 | 88.07 | 88.75 | 86.28 | 86.46 | -2.679% | 231,953 | +7.333% |
| 2026-03-12 | 90.58 | 90.58 | 86.90 | 88.84 | -4.019% | 257,123 | +4.457% |
| 2026-03-11 | 91.42 | 92.98 | 91.18 | 92.56 | +0.195% | 186,257 | +0.259% |
| 2026-03-10 | 93.82 | 94.44 | 92.13 | 92.38 | +0.500% | 241,574 | +0.455% |
| 2026-03-09 | 89.54 | 93.17 | 89.10 | 91.92 | -0.033% | 260,376 | +0.957% |
| 2026-03-06 | 91.34 | 92.75 | 91.15 | 91.95 | -0.239% | 236,408 | +0.924% |
| 2026-03-05 | 92.51 | 93.44 | 90.91 | 92.17 | -3.679% | 244,501 | +0.684% |
| 2026-03-04 | 94.81 | 95.94 | 94.41 | 95.69 | +1.120% | 215,606 | -3.020% |
| 2026-03-03 | 93.65 | 94.92 | 92.21 | 94.63 | -3.311% | 289,533 | -1.934% |
| 2026-03-02 | 97.47 | 99.05 | 97.43 | 97.87 | -2.714% | 787,560 | -5.180% |
| 2026-02-27 | 101.00 | 101.12 | 100.09 | 100.60 | -1.844% | 213,099 | -7.753% |
| 2026-02-26 | 102.22 | 102.59 | 101.02 | 102.49 | +0.777% | 139,355 | -9.455% |
| 2026-02-25 | 101.24 | 101.87 | 100.58 | 101.70 | +0.963% | 175,943 | -8.751% |
| 2026-02-24 | 100.46 | 101.15 | 99.97 | 100.73 | -0.445% | 436,958 | -7.873% |
| 2026-02-23 | 102.92 | 106.71 | 97.28 | 101.18 | -0.940% | 724,524 | -8.282% |
| 2026-02-20 | 100.16 | 102.32 | 100.16 | 102.14 | +1.219% | 171,177 | -9.144% |
| 2026-02-19 | 99.90 | 100.91 | 99.81 | 100.91 | +0.179% | 150,914 | -8.037% |
| 2026-02-18 | 102.67 | 103.55 | 100.50 | 100.73 | +1.297% | 391,841 | -7.873% |
| 2026-02-17 | 99.27 | 101.47 | 99.23 | 99.44 | +0.232% | 215,069 | -6.677% |
| 2026-02-13 | 98.85 | 99.93 | 97.92 | 99.21 | +8.533% | 197,392 | -6.461% |
| 2026-02-12 | 91.78 | 92.37 | 90.98 | 91.41 | +0.905% | 179,316 | +1.521% |
| 2026-02-11 | 91.15 | 91.54 | 90.05 | 90.59 | -0.973% | 213,396 | +2.440% |
| 2026-02-10 | 92.49 | 92.75 | 91.26 | 91.48 | -2.338% | 160,459 | +1.443% |
| 2026-02-09 | 92.62 | 93.98 | 92.52 | 93.67 | +2.991% | 224,413 | -0.929% |
| 2026-02-06 | 90.35 | 91.10 | 89.91 | 90.95 | +2.352% | 176,882 | +2.034% |
| 2026-02-05 | 89.26 | 89.85 | 88.78 | 88.86 | -0.157% | 304,898 | +4.434% |
| 2026-02-04 | 89.97 | 89.97 | 88.52 | 89.00 | -1.056% | 184,800 | +4.270% |
| 2026-02-03 | 89.27 | 89.95 | 88.52 | 89.95 | +0.615% | 166,628 | +3.168% |
| 2026-02-02 | 89.38 | 89.57 | 88.93 | 89.40 | +0.540% | 153,513 | +3.803% |
| 2026-01-30 | 89.48 | 89.97 | 88.83 | 88.92 | -1.200% | 148,363 | +4.363% |
| 2026-01-29 | 90.17 | 90.20 | 88.91 | 90.00 | -0.574% | 133,589 | +3.111% |
| 2026-01-28 | 90.52 | 90.67 | 89.66 | 90.52 | -2.562% | 166,074 | +2.519% |
| 2026-01-27 | 92.41 | 93.92 | 92.19 | 92.90 | +1.331% | 365,512 | -0.108% |
| 2026-01-26 | 91.46 | 91.72 | 91.01 | 91.68 | +0.328% | 249,053 | +1.222% |
| 2026-01-23 | 90.89 | 91.72 | 90.57 | 91.38 | +1.850% | 263,726 | +1.554% |
| 2026-01-22 | 91.46 | 91.46 | 89.51 | 89.72 | -3.506% | 182,727 | +3.433% |
| 2026-01-21 | 92.34 | 93.91 | 91.79 | 92.98 | +0.813% | 199,927 | -0.194% |
| 2026-01-20 | 92.14 | 93.13 | 92.09 | 92.23 | -1.126% | 323,313 | +0.618% |
| 2026-01-16 | 92.64 | 93.28 | 92.30 | 93.28 | +1.073% | 228,444 | -0.515% |
| 2026-01-15 | 91.83 | 92.71 | 91.41 | 92.29 | -1.336% | 161,571 | +0.553% |
| 2026-01-14 | 94.08 | 94.08 | 92.77 | 93.54 | -2.608% | 264,258 | -0.791% |
| 2026-01-13 | 93.58 | 96.45 | 93.44 | 96.05 | +2.821% | 142,542 | -3.379% |
| 2026-01-12 | 93.40 | 93.73 | 92.87 | 93.41 | +0.799% | 187,897 | -0.653% |
| 2026-01-09 | 91.51 | 92.80 | 91.40 | 92.67 | -0.919% | 186,476 | +0.140% |
| 2026-01-08 | 93.83 | 94.09 | 93.05 | 93.53 | -1.037% | 177,221 | -0.780% |
| 2026-01-07 | 93.64 | 94.83 | 93.44 | 94.51 | +2.918% | 218,528 | -1.809% |
| 2026-01-06 | 91.87 | 92.21 | 90.87 | 91.83 | -0.152% | 151,756 | +1.056% |
| 2026-01-05 | 90.87 | 91.97 | 90.72 | 91.97 | +2.212% | 159,119 | +0.902% |
| 2026-01-02 | 89.37 | 90.53 | 89.14 | 89.98 | +3.366% | 179,238 | +3.134% |
| 2025-12-31 | 85.55 | 87.38 | 85.55 | 87.05 | -0.309% | 72,863 | +6.605% |
| 2025-12-30 | 86.44 | 87.65 | 86.44 | 87.32 | +0.831% | 104,915 | +6.276% |
| 2025-12-29 | 86.86 | 86.96 | 86.38 | 86.60 | -2.147% | 103,678 | +7.159% |
| 2025-12-26 | 87.42 | 89.01 | 87.31 | 88.50 | +0.602% | 124,931 | +4.859% |
| 2025-12-24 | 87.09 | 89.47 | 87.09 | 87.97 | -0.823% | 86,653 | +5.491% |
| 2025-12-23 | 88.40 | 89.11 | 88.31 | 88.70 | -0.393% | 125,400 | +4.622% |
| 2025-12-22 | 88.63 | 89.06 | 88.26 | 89.05 | -0.492% | 162,225 | +4.211% |
| 2025-12-19 | 89.15 | 89.91 | 89.15 | 89.49 | +1.486% | 167,813 | +3.699% |
| 2025-12-18 | 86.84 | 88.92 | 86.68 | 88.18 | +2.321% | 106,178 | +5.239% |
| 2025-12-17 | 87.19 | 87.19 | 86.08 | 86.18 | -0.462% | 107,534 | +7.682% |
| 2025-12-16 | 85.49 | 86.80 | 85.39 | 86.58 | +0.792% | 96,102 | +7.184% |
| 2025-12-15 | 85.71 | 86.25 | 85.67 | 85.90 | +0.175% | 100,437 | +8.033% |
| 2025-12-12 | 85.73 | 86.13 | 85.16 | 85.75 | +0.234% | 158,335 | +8.222% |
| 2025-12-11 | 85.59 | 85.89 | 84.90 | 85.55 | -0.754% | 209,230 | +8.475% |
| 2025-12-10 | 85.53 | 86.56 | 85.35 | 86.20 | +0.819% | 150,541 | +7.657% |
| 2025-12-09 | 86.15 | 86.28 | 85.44 | 85.50 | -1.860% | 131,609 | +8.538% |
| 2025-12-08 | 86.07 | 87.13 | 85.65 | 87.12 | +2.170% | 202,585 | +6.520% |
| 2025-12-05 | 86.23 | 86.32 | 85.06 | 85.27 | -0.791% | 159,320 | +8.831% |
| 2025-12-04 | 85.17 | 85.95 | 85.10 | 85.95 | -1.309% | 251,817 | +7.970% |
| 2025-12-03 | 85.76 | 87.17 | 85.56 | 87.09 | +2.992% | 220,250 | +6.556% |
| 2025-12-02 | 84.60 | 84.94 | 83.79 | 84.56 | +1.696% | 99,851 | +9.745% |
| 2025-12-01 | 83.53 | 83.60 | 83.01 | 83.15 | -0.491% | 158,981 | +11.606% |
| 2025-11-28 | 84.42 | 84.42 | 83.54 | 83.56 | +0.796% | 669,715 | +11.058% |
| 2025-11-26 | 83.17 | 83.97 | 82.84 | 82.90 | -0.012% | 169,490 | +11.942% |
| 2025-11-25 | 82.71 | 83.09 | 81.95 | 82.91 | +2.548% | 135,498 | +11.929% |
| 2025-11-24 | 81.33 | 82.17 | 80.84 | 80.85 | -3.370% | 159,621 | +14.780% |
| 2025-11-21 | 84.66 | 84.66 | 82.92 | 83.67 | -1.968% | 134,695 | +10.912% |
| 2025-11-20 | 87.39 | 87.45 | 85.23 | 85.35 | -1.386% | 151,112 | +8.729% |
| 2025-11-19 | 86.12 | 86.72 | 86.01 | 86.55 | -0.150% | 112,372 | +7.221% |
| 2025-11-18 | 87.57 | 87.89 | 86.47 | 86.68 | -1.690% | 154,186 | +7.060% |
| 2025-11-17 | 88.84 | 89.03 | 87.99 | 88.17 | +0.023% | 122,698 | +5.251% |
| 2025-11-14 | 88.03 | 88.58 | 88.03 | 88.15 | -0.955% | 131,228 | +5.275% |
| 2025-11-13 | 90.41 | 90.44 | 88.67 | 89.00 | -1.078% | 143,245 | +4.270% |
| 2025-11-12 | 89.49 | 90.00 | 89.38 | 89.97 | +0.536% | 136,348 | +3.145% |
| 2025-11-11 | 89.08 | 89.78 | 88.85 | 89.49 | -0.223% | 110,545 | +3.699% |
| 2025-11-10 | 88.88 | 89.84 | 88.82 | 89.69 | +2.316% | 91,687 | +3.467% |
| 2025-11-07 | 87.12 | 87.86 | 86.79 | 87.66 | +0.240% | 125,626 | +5.864% |
| 2025-11-06 | 87.24 | 88.30 | 87.01 | 87.45 | -0.974% | 125,942 | +6.118% |
| 2025-11-05 | 88.35 | 88.73 | 87.92 | 88.31 | -0.406% | 151,429 | +5.084% |
| 2025-11-04 | 88.55 | 89.04 | 88.36 | 88.67 | -0.661% | 309,375 | +4.658% |
| 2025-11-03 | 88.98 | 89.54 | 88.91 | 89.26 | +0.699% | 92,177 | +3.966% |
| 2025-10-31 | 88.99 | 89.11 | 88.38 | 88.64 | +0.704% | 108,186 | +4.693% |
| 2025-10-30 | 88.27 | 88.57 | 87.91 | 88.02 | -0.204% | 106,027 | +5.431% |
| 2025-10-29 | 87.96 | 89.33 | 87.71 | 88.20 | -0.283% | 143,505 | +5.215% |
| 2025-10-28 | 88.62 | 89.05 | 88.06 | 88.45 | +0.115% | 111,194 | +4.918% |
| 2025-10-27 | 88.43 | 88.47 | 87.95 | 88.35 | +0.202% | 100,677 | +5.039% |
| 2025-10-24 | 88.42 | 88.47 | 87.77 | 88.17 | -1.782% | 112,350 | +5.251% |
| 2025-10-23 | 88.98 | 89.81 | 88.93 | 89.77 | +1.757% | 117,103 | +3.375% |
| 2025-10-22 | 89.55 | 89.59 | 87.79 | 88.22 | -0.988% | 123,878 | +5.192% |
| 2025-10-21 | 89.30 | 89.56 | 88.78 | 89.10 | +0.906% | 81,398 | +4.153% |
| 2025-10-20 | 88.53 | 88.60 | 88.12 | 88.30 | +1.273% | 130,067 | +5.096% |
| 2025-10-17 | 87.45 | 88.06 | 86.47 | 87.19 | -0.217% | 216,104 | +6.434% |
| 2025-10-16 | 87.81 | 88.44 | 87.37 | 87.38 | +1.017% | 109,899 | +6.203% |
| 2025-10-15 | 86.73 | 86.88 | 85.70 | 86.50 | -1.154% | 102,090 | +7.283% |
| 2025-10-14 | 85.62 | 87.78 | 85.35 | 87.51 | +1.449% | 118,788 | +6.045% |
| 2025-10-13 | 86.04 | 86.59 | 85.83 | 86.26 | +0.081% | 89,070 | +7.582% |
| 2025-10-10 | 86.65 | 86.73 | 86.00 | 86.19 | -1.565% | 125,661 | +7.669% |
| 2025-10-09 | 88.89 | 88.89 | 87.39 | 87.56 | -0.714% | 121,394 | +5.984% |
| 2025-10-08 | 87.92 | 88.41 | 87.77 | 88.19 | +1.484% | 87,620 | +5.227% |
| 2025-10-07 | 86.99 | 87.22 | 86.76 | 86.90 | -0.447% | 85,798 | +6.789% |
| 2025-10-06 | 88.57 | 88.57 | 87.02 | 87.29 | -1.800% | 107,400 | +6.312% |
| 2025-10-03 | 89.75 | 89.84 | 88.70 | 88.89 | -0.247% | 107,342 | +4.399% |
| 2025-10-02 | 89.39 | 89.49 | 88.57 | 89.11 | +2.167% | 128,892 | +4.141% |
| 2025-10-01 | 87.72 | 88.18 | 87.22 | 87.22 | -1.234% | 285,826 | +6.398% |
| 2025-09-30 | 87.28 | 88.31 | 87.01 | 88.31 | +2.116% | 185,470 | +5.084% |
| 2025-09-29 | 86.90 | 87.09 | 86.42 | 86.48 | +0.203% | 1,271,357 | +7.308% |
| 2025-09-26 | 85.51 | 86.61 | 85.51 | 86.31 | +0.600% | 393,053 | +7.526% |
| 2025-09-25 | 85.64 | 85.80 | 83.62 | 85.79 | +0.222% | 333,331 | +8.171% |
| 2025-09-24 | 85.82 | 86.31 | 85.59 | 85.60 | -1.835% | 158,821 | +8.411% |
| 2025-09-23 | 87.30 | 87.41 | 85.90 | 87.20 | +0.184% | 134,184 | +6.422% |
| 2025-09-22 | 86.08 | 87.14 | 85.94 | 87.04 | +1.481% | 104,001 | +6.618% |
| 2025-09-19 | 85.23 | 85.79 | 85.16 | 85.77 | +2.144% | 164,252 | +8.196% |
| 2025-09-18 | 83.30 | 84.09 | 83.17 | 83.97 | +1.683% | 166,951 | +10.516% |
| 2025-09-17 | 83.63 | 83.68 | 82.30 | 82.58 | -1.994% | 185,126 | +12.376% |
| 2025-09-16 | 84.50 | 84.56 | 83.77 | 84.26 | -0.496% | 208,383 | +10.135% |
| 2025-09-15 | 84.71 | 84.81 | 84.58 | 84.68 | +1.316% | 241,924 | +9.589% |
| 2025-09-12 | 83.48 | 83.90 | 83.34 | 83.58 | -0.488% | 129,095 | +11.031% |
| 2025-09-11 | 83.41 | 83.99 | 83.16 | 83.99 | +2.240% | 546,470 | +10.489% |
| 2025-09-10 | 82.31 | 82.66 | 81.93 | 82.15 | +0.146% | 162,604 | +12.964% |
| 2025-09-09 | 81.82 | 82.24 | 81.48 | 82.03 | -0.037% | 229,120 | +13.129% |
| 2025-09-08 | 81.64 | 82.20 | 81.62 | 82.06 | +0.922% | 350,395 | +13.088% |
| 2025-09-05 | 82.98 | 82.98 | 81.14 | 81.31 | -0.733% | 375,985 | +14.131% |
| 2025-09-04 | 81.62 | 81.93 | 81.40 | 81.91 | -0.619% | 214,360 | +13.295% |
| 2025-09-03 | 81.96 | 82.50 | 81.70 | 82.42 | +0.820% | 371,276 | +12.594% |
| 2025-09-02 | 81.22 | 82.25 | 81.22 | 81.75 | -1.208% | 291,232 | +13.517% |
| 2025-08-29 | 83.60 | 83.60 | 82.75 | 82.75 | -0.767% | 914,111 | +12.145% |
| 2025-08-28 | 83.32 | 83.96 | 83.21 | 83.39 | -0.227% | 1,037,324 | +11.284% |
| 2025-08-27 | 83.28 | 83.59 | 82.59 | 83.58 | -0.713% | 202,803 | +11.031% |
| 2025-08-26 | 83.98 | 84.62 | 83.78 | 84.18 | +0.155% | 194,430 | +10.240% |
| 2025-08-25 | 85.16 | 85.28 | 83.95 | 84.05 | -0.767% | 177,844 | +10.410% |
| 2025-08-22 | 84.85 | 85.57 | 84.64 | 84.70 | 0.000% | 289,788 | +9.563% |
| 2025-08-21 | 84.71 | 85.05 | 84.43 | 84.70 | +0.260% | 149,064 | +9.563% |
| 2025-08-20 | 85.08 | 85.24 | 84.13 | 84.48 | -0.471% | 358,230 | +9.848% |
| 2025-08-19 | 84.89 | 85.24 | 84.46 | 84.88 | -0.621% | 316,083 | +9.331% |
| 2025-08-18 | 85.17 | 85.56 | 84.76 | 85.41 | -0.023% | 186,917 | +8.652% |
| 2025-08-15 | 85.25 | 85.59 | 85.19 | 85.43 | -0.222% | 236,213 | +8.627% |
| 2025-08-14 | 85.15 | 85.77 | 85.15 | 85.62 | +0.824% | 676,267 | +8.386% |
| 2025-08-13 | 85.63 | 85.68 | 84.58 | 84.92 | +0.047% | 252,233 | +9.279% |
| 2025-08-12 | 84.27 | 85.04 | 84.24 | 84.88 | +1.823% | 101,302 | +9.331% |
| 2025-08-11 | 84.88 | 84.88 | 83.05 | 83.36 | -1.291% | 143,590 | +11.324% |
| 2025-08-08 | 85.08 | 85.68 | 84.44 | 84.45 | -0.542% | 309,942 | +9.888% |
| 2025-08-07 | 85.00 | 85.00 | 84.18 | 84.91 | +0.366% | 113,074 | +9.292% |
| 2025-08-06 | 83.59 | 84.70 | 83.44 | 84.60 | +1.524% | 129,605 | +9.693% |
| 2025-08-05 | 83.58 | 83.69 | 82.55 | 83.33 | +0.204% | 216,286 | +11.364% |
| 2025-08-04 | 83.06 | 83.25 | 82.82 | 83.16 | +2.401% | 157,026 | +11.592% |
| 2025-08-01 | 80.83 | 81.54 | 80.12 | 81.21 | -1.468% | 160,442 | +14.272% |
| 2025-07-31 | 82.76 | 83.01 | 81.96 | 82.42 | +2.385% | 224,082 | +12.594% |
| 2025-07-30 | 80.86 | 81.18 | 79.84 | 80.50 | -0.740% | 114,849 | +15.280% |
| 2025-07-29 | 81.73 | 81.80 | 80.79 | 81.10 | +1.591% | 164,800 | +14.427% |
| 2025-07-28 | 80.98 | 81.04 | 79.58 | 79.83 | -2.408% | 215,655 | +16.247% |
| 2025-07-25 | 81.24 | 81.80 | 81.14 | 81.80 | +0.110% | 258,033 | +13.447% |
| 2025-07-24 | 82.05 | 82.26 | 81.70 | 81.71 | -2.331% | 359,537 | +13.572% |
| 2025-07-23 | 83.13 | 83.71 | 83.05 | 83.66 | +3.068% | 44,673 | +10.925% |
| 2025-07-22 | 81.30 | 81.30 | 80.00 | 81.17 | -1.373% | 160,604 | +14.328% |
| 2025-07-21 | 82.66 | 83.02 | 82.23 | 82.30 | -1.070% | 277,390 | +12.758% |
| 2025-07-18 | 82.67 | 83.42 | 82.57 | 83.19 | +0.849% | 825,374 | +11.552% |
| 2025-07-17 | 82.36 | 82.50 | 81.29 | 82.49 | +0.414% | 122,407 | +12.498% |
| 2025-07-16 | 81.83 | 82.23 | 81.38 | 82.15 | +1.108% | 116,024 | +12.964% |
| 2025-07-15 | 82.20 | 82.20 | 81.12 | 81.25 | -1.360% | 145,412 | +14.215% |
| 2025-07-14 | 81.60 | 82.40 | 81.30 | 82.37 | +0.771% | 144,188 | +12.662% |
| 2025-07-11 | 81.38 | 81.90 | 81.21 | 81.74 | +1.051% | 817,601 | +13.531% |
| 2025-07-10 | 81.25 | 81.30 | 80.44 | 80.89 | -1.137% | 179,047 | +14.724% |
| 2025-07-09 | 81.48 | 82.04 | 81.37 | 81.82 | +0.975% | 257,508 | +13.420% |
| 2025-07-08 | 80.65 | 81.21 | 80.37 | 81.03 | +1.111% | 432,948 | +14.525% |
| 2025-07-07 | 80.44 | 80.77 | 79.87 | 80.14 | +1.289% | 334,650 | +15.797% |
| 2025-07-03 | 78.92 | 79.55 | 78.87 | 79.12 | +0.534% | 407,226 | +17.290% |
| 2025-07-02 | 78.21 | 78.78 | 77.98 | 78.70 | +0.306% | 378,759 | +17.916% |
| 2025-07-01 | 79.62 | 79.62 | 77.70 | 78.46 | -3.930% | 286,868 | +18.277% |
| 2025-06-30 | 80.91 | 81.68 | 80.77 | 81.67 | +2.024% | 663,068 | +13.628% |
| 2025-06-27 | 79.70 | 80.13 | 79.38 | 80.05 | +1.910% | 162,670 | +15.928% |
| 2025-06-26 | 77.85 | 78.65 | 77.44 | 78.55 | +1.828% | 186,541 | +18.141% |
| 2025-06-25 | 75.91 | 77.21 | 75.91 | 77.14 | +0.528% | 208,873 | +20.301% |
| 2025-06-24 | 76.60 | 76.97 | 76.14 | 76.73 | +1.690% | 160,382 | +20.936% |
| 2025-06-23 | 73.85 | 75.52 | 73.73 | 75.46 | +1.085% | 135,154 | +22.979% |
| 2025-06-20 | 74.82 | 75.28 | 74.58 | 74.65 | -0.506% | 301,249 | +24.313% |
| 2025-06-18 | 75.42 | 76.12 | 74.51 | 75.03 | +1.119% | 143,452 | +23.684% |
| 2025-06-17 | 74.41 | 75.16 | 74.15 | 74.20 | -0.589% | 179,362 | +25.067% |
| 2025-06-16 | 74.30 | 75.26 | 74.14 | 74.64 | +2.443% | 139,888 | +24.330% |
| 2025-06-13 | 72.51 | 73.52 | 72.27 | 72.86 | -2.280% | 117,093 | +27.368% |
| 2025-06-12 | 74.38 | 74.75 | 74.28 | 74.56 | -0.321% | 120,768 | +24.464% |
| 2025-06-11 | 74.24 | 74.80 | 74.02 | 74.80 | +0.822% | 123,822 | +24.064% |
| 2025-06-10 | 75.31 | 75.31 | 73.97 | 74.19 | -1.592% | 95,480 | +25.084% |
| 2025-06-09 | 75.49 | 75.94 | 75.08 | 75.39 | -0.659% | 135,805 | +23.093% |
| 2025-06-06 | 75.44 | 75.97 | 75.32 | 75.89 | +0.597% | 113,461 | +22.282% |
| 2025-06-05 | 76.30 | 76.30 | 75.03 | 75.44 | -0.488% | 137,400 | +23.012% |
| 2025-06-04 | 75.34 | 76.01 | 75.10 | 75.81 | +0.119% | 136,228 | +22.411% |
| 2025-06-03 | 74.79 | 75.85 | 74.72 | 75.72 | +0.384% | 318,322 | +22.557% |
| 2025-06-02 | 74.03 | 75.53 | 73.58 | 75.43 | +2.570% | 200,013 | +23.028% |
| 2025-05-30 | 74.42 | 74.45 | 73.53 | 73.54 | -0.231% | 815,962 | +26.190% |
| 2025-05-29 | 73.76 | 73.96 | 73.35 | 73.71 | +0.272% | 147,765 | +25.899% |
| 2025-05-28 | 73.82 | 74.04 | 73.21 | 73.51 | -1.606% | 161,129 | +26.241% |
| 2025-05-27 | 74.16 | 74.75 | 73.96 | 74.71 | +2.912% | 162,095 | +24.214% |
| 2025-05-23 | 71.70 | 72.85 | 71.49 | 72.60 | -1.950% | 204,950 | +27.831% |
| 2025-05-22 | 73.79 | 74.12 | 73.46 | 74.04 | +1.425% | 435,882 | +25.338% |
| 2025-05-21 | 73.54 | 74.22 | 72.83 | 73.00 | -1.111% | 227,571 | +27.123% |
| 2025-05-20 | 72.91 | 74.08 | 72.90 | 73.82 | +1.206% | 150,578 | +25.711% |
| 2025-05-19 | 71.85 | 73.26 | 71.85 | 72.94 | +1.772% | 187,908 | +27.228% |
| 2025-05-16 | 71.19 | 71.79 | 70.84 | 71.67 | +0.491% | 121,130 | +29.482% |
| 2025-05-15 | 70.81 | 71.36 | 70.63 | 71.32 | +1.278% | 239,019 | +30.118% |
| 2025-05-14 | 70.73 | 70.79 | 70.14 | 70.42 | -0.028% | 104,244 | +31.781% |
| 2025-05-13 | 69.83 | 70.48 | 69.66 | 70.44 | +1.047% | 120,832 | +31.743% |
| 2025-05-12 | 68.75 | 69.71 | 68.41 | 69.71 | -0.229% | 144,397 | +33.123% |
| 2025-05-09 | 70.17 | 70.33 | 69.69 | 69.87 | -0.569% | 360,342 | +32.818% |
| 2025-05-08 | 70.32 | 70.67 | 70.01 | 70.27 | +2.241% | 651,536 | +32.062% |
| 2025-05-07 | 68.70 | 68.99 | 68.44 | 68.73 | -0.102% | 418,025 | +35.021% |
| 2025-05-06 | 68.56 | 69.24 | 68.45 | 68.80 | +0.350% | 651,093 | +34.884% |
| 2025-05-05 | 69.06 | 69.10 | 68.46 | 68.56 | +0.234% | 655,905 | +35.356% |
| 2025-05-02 | 68.59 | 69.20 | 68.40 | 68.40 | +1.983% | 736,332 | +35.673% |
| 2025-05-01 | 67.48 | 67.63 | 65.42 | 67.07 | +0.449% | 105,729 | +38.363% |
| 2025-04-30 | 65.98 | 66.90 | 65.39 | 66.77 | +1.428% | 127,986 | +38.985% |
| 2025-04-29 | 65.80 | 66.17 | 65.44 | 65.83 | -1.260% | 159,499 | +40.969% |
| 2025-04-28 | 66.65 | 66.80 | 65.60 | 66.67 | +1.430% | 121,602 | +39.193% |
| 2025-04-25 | 65.32 | 65.73 | 65.20 | 65.73 | +3.806% | 121,915 | +41.184% |
| 2025-04-24 | 61.84 | 63.55 | 61.76 | 63.32 | +2.030% | 157,452 | +46.557% |
| 2025-04-23 | 61.94 | 62.82 | 61.02 | 62.06 | +1.141% | 189,969 | +49.533% |
| 2025-04-22 | 61.55 | 61.74 | 61.03 | 61.36 | +2.386% | 186,182 | +51.239% |
| 2025-04-21 | 62.40 | 62.40 | 59.23 | 59.93 | -1.073% | 173,312 | +54.847% |
| 2025-04-17 | 60.24 | 60.89 | 60.03 | 60.58 | +0.050% | 130,531 | +53.186% |
| 2025-04-16 | 60.31 | 61.12 | 60.23 | 60.55 | -0.099% | 387,325 | +53.262% |
| 2025-04-15 | 59.92 | 61.36 | 59.89 | 60.61 | +1.524% | 427,558 | +53.110% |
| 2025-04-14 | 59.11 | 60.03 | 58.96 | 59.70 | 0.000% | 223,449 | +55.444% |